智洋创新 sh.688191
57.87
-0.29%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.01 | 44.79 | 41.80 | 43.61 | +0.55% | 2.95 | 2.97% |
| 2026-03-23 | 47.30 | 47.51 | 42.60 | 43.37 | -9.98% | 4.39 | 4.25% |
| 2026-03-20 | 49.91 | 50.68 | 47.99 | 48.18 | -1.87% | 1.94 | 1.69% |
| 2026-03-19 | 49.39 | 52.00 | 48.20 | 49.10 | -1.74% | 2.98 | 2.57% |
| 2026-03-18 | 47.52 | 50.47 | 46.31 | 49.97 | +5.22% | 3.92 | 3.51% |
| 2026-03-17 | 49.27 | 50.20 | 47.23 | 47.49 | -4.45% | 2.77 | 2.46% |
| 2026-03-16 | 52.00 | 52.00 | 48.58 | 49.70 | -2.45% | 2.78 | 2.42% |
| 2026-03-13 | 52.00 | 52.45 | 50.70 | 50.95 | -2.36% | 2.06 | 1.74% |
| 2026-03-12 | 53.25 | 53.79 | 51.43 | 52.18 | -3.07% | 2.29 | 1.89% |
| 2026-03-11 | 54.69 | 55.00 | 53.10 | 53.83 | -0.77% | 2.39 | 1.91% |
| 2026-03-10 | 51.63 | 55.18 | 51.05 | 54.25 | +7.17% | 3.71 | 2.98% |
| 2026-03-09 | 51.00 | 51.73 | 49.64 | 50.62 | +0.68% | 3.74 | 3.20% |
| 2026-03-06 | 53.00 | 53.79 | 50.00 | 50.28 | -4.26% | 5.54 | 4.64% |
| 2026-03-05 | 50.99 | 54.50 | 50.80 | 52.52 | +4.60% | 4.53 | 3.73% |
| 2026-03-04 | 50.60 | 54.35 | 49.70 | 50.21 | -3.83% | 5.72 | 4.80% |
| 2026-03-03 | 48.52 | 53.40 | 47.88 | 52.21 | +5.67% | 6.05 | 5.10% |
| 2026-03-02 | 43.80 | 49.50 | 42.51 | 49.41 | +10.29% | 6.01 | 5.45% |
| 2026-02-27 | 42.90 | 45.30 | 41.60 | 44.80 | +6.41% | 5.29 | 5.23% |
| 2026-02-26 | 38.41 | 45.32 | 37.00 | 42.10 | +9.61% | 8.56 | 9.00% |
| 2026-02-25 | 38.41 | 38.41 | 38.41 | 38.41 | nan% | nan | nan% |